Börse:
2.157,347$
0,38%
Echtzeit-Aktienkurs AutoZone
Bid:
2.145,969$
Ask:
2.168,724$
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 2.148,61 | 2.165,06 | 2.114,05 | 2.159,81 | 0,50% | 110.619,00 |
| 30.06.2022 | 2.131,93 | 2.173,15 | 2.100,09 | 2.149,12 | 0,43% | 232.853,00 |
| 29.06.2022 | 2.127,50 | 2.165,03 | 2.106,26 | 2.140,00 | 0,69% | 137.986,00 |
| 28.06.2022 | 2.168,00 | 2.195,57 | 2.116,51 | 2.125,33 | -2,03% | 194.177,00 |
| 27.06.2022 | 2.190,00 | 2.200,22 | 2.159,45 | 2.169,27 | 0,48% | 166.243,00 |
| 24.06.2022 | 2.127,64 | 2.175,27 | 2.106,98 | 2.158,91 | 2,38% | 442.241,00 |
| 23.06.2022 | 2.100,00 | 2.119,27 | 2.067,00 | 2.108,64 | 1,79% | 154.109,00 |
| 22.06.2022 | 2.043,55 | 2.090,91 | 2.013,28 | 2.071,62 | 1,94% | 144.610,00 |
| 21.06.2022 | 2.026,24 | 2.037,76 | 1.980,74 | 2.032,12 | 1,99% | 151.464,00 |
| 17.06.2022 | 1.983,99 | 2.005,00 | 1.959,58 | 1.992,55 | -0,43% | 412.020,00 |
| 16.06.2022 | 2.017,97 | 2.024,18 | 1.968,11 | 2.001,16 | -0,63% | 201.279,00 |
| 15.06.2022 | 2.028,00 | 2.054,34 | 1.991,06 | 2.013,81 | -0,97% | 173.056,00 |
| 14.06.2022 | 2.024,50 | 2.068,55 | 2.008,05 | 2.033,58 | 0,34% | 166.652,00 |
| 13.06.2022 | 2.031,56 | 2.056,11 | 2.012,08 | 2.026,66 | -1,83% | 160.110,00 |
| 10.06.2022 | 2.066,17 | 2.084,79 | 2.050,71 | 2.064,46 | -1,75% | 112.958,00 |
| 09.06.2022 | 2.082,30 | 2.130,50 | 2.082,30 | 2.101,15 | 0,42% | 133.526,00 |
| 08.06.2022 | 2.096,21 | 2.120,63 | 2.089,39 | 2.092,35 | -1,30% | 104.611,00 |
| 07.06.2022 | 2.080,00 | 2.121,72 | 2.065,23 | 2.119,98 | 1,00% | 120.607,00 |
| 06.06.2022 | 2.070,96 | 2.107,43 | 2.051,60 | 2.099,06 | 1,99% | 149.501,00 |
| 03.06.2022 | 2.044,74 | 2.070,30 | 2.040,72 | 2.058,04 | -0,16% | 94.936,00 |
| 02.06.2022 | 2.046,59 | 2.062,91 | 1.996,94 | 2.061,30 | 1,29% | 136.912,00 |
| 01.06.2022 | 2.046,00 | 2.060,40 | 2.035,11 | 2.035,11 | -1,19% | 153.600,00 |
| 31.05.2022 | 2.056,08 | 2.082,07 | 2.033,71 | 2.059,65 | 0,21% | 244.782,00 |
| 27.05.2022 | 2.034,00 | 2.069,33 | 2.010,01 | 2.055,39 | 1,30% | 226.749,00 |
| 26.05.2022 | 1.986,69 | 2.039,91 | 1.980,88 | 2.028,96 | 3,27% | 235.554,00 |
| 25.05.2022 | 1.901,95 | 1.978,08 | 1.882,18 | 1.964,66 | 2,85% | 293.220,00 |
| 24.05.2022 | 1.884,83 | 1.916,76 | 1.780,40 | 1.910,22 | 5,82% | 403.293,00 |
| 23.05.2022 | 1.773,84 | 1.821,13 | 1.759,10 | 1.805,22 | 1,89% | 314.068,00 |
| 20.05.2022 | 1.882,66 | 1.886,53 | 1.703,32 | 1.771,68 | -6,23% | 443.179,00 |
| 19.05.2022 | 1.830,00 | 1.919,57 | 1.817,73 | 1.889,39 | 2,71% | 304.266,00 |
| 18.05.2022 | 2.002,61 | 2.002,61 | 1.807,91 | 1.839,62 | -9,46% | 382.544,00 |
| 17.05.2022 | 2.056,15 | 2.056,15 | 2.008,82 | 2.031,87 | 0,41% | 196.964,00 |
| 16.05.2022 | 1.988,34 | 2.034,10 | 1.970,36 | 2.023,49 | 1,12% | 133.590,00 |
| 13.05.2022 | 1.969,99 | 2.022,60 | 1.960,07 | 2.001,11 | 2,37% | 186.435,00 |
| 12.05.2022 | 1.940,71 | 1.981,19 | 1.916,40 | 1.954,76 | 1,23% | 189.964,00 |
| 11.05.2022 | 1.964,34 | 1.974,96 | 1.927,63 | 1.930,98 | -1,02% | 174.753,00 |
| 10.05.2022 | 1.975,59 | 1.984,41 | 1.921,96 | 1.950,89 | -0,04% | 162.401,00 |
| 09.05.2022 | 1.971,74 | 1.992,42 | 1.939,84 | 1.951,66 | -2,42% | 172.709,00 |
| 06.05.2022 | 1.959,00 | 2.002,03 | 1.918,42 | 2.000,00 | 1,36% | 170.611,00 |
| 05.05.2022 | 2.039,87 | 2.043,11 | 1.954,40 | 1.973,09 | -3,97% | 138.899,00 |
| 04.05.2022 | 1.986,06 | 2.054,58 | 1.976,31 | 2.054,58 | 3,96% | 165.052,00 |
| 03.05.2022 | 2.002,48 | 2.014,00 | 1.962,26 | 1.976,29 | -1,51% | 141.784,00 |
| 02.05.2022 | 1.964,60 | 2.009,99 | 1.963,77 | 2.006,69 | 2,62% | 188.358,00 |
| 29.04.2022 | 2.006,17 | 2.006,17 | 1.950,14 | 1.955,47 | -2,93% | 275.363,00 |
| 28.04.2022 | 2.085,88 | 2.085,88 | 2.010,49 | 2.014,44 | -7,65% | 333.760,00 |
| 27.04.2022 | 2.193,24 | 2.225,00 | 2.174,00 | 2.181,34 | -0,66% | 152.565,00 |
| 26.04.2022 | 2.180,00 | 2.229,48 | 2.165,31 | 2.195,94 | 0,01% | 224.835,00 |
| 25.04.2022 | 2.154,88 | 2.204,66 | 2.120,80 | 2.195,68 | 1,64% | 165.904,00 |
| 22.04.2022 | 2.212,28 | 2.212,59 | 2.155,02 | 2.160,27 | -3,27% | 149.370,00 |
| 21.04.2022 | 2.261,27 | 2.267,40 | 2.227,10 | 2.233,31 | -0,92% | 122.623,00 |
| 20.04.2022 | 2.212,76 | 2.267,23 | 2.211,11 | 2.254,03 | 2,61% | 158.755,00 |
| 19.04.2022 | 2.178,40 | 2.202,03 | 2.169,04 | 2.196,79 | 1,02% | 121.896,00 |
| 18.04.2022 | 2.152,20 | 2.190,88 | 2.145,08 | 2.174,65 | 0,46% | 139.484,00 |
| 14.04.2022 | 2.179,44 | 2.193,71 | 2.164,60 | 2.164,60 | -0,31% | 91.080,00 |
| 13.04.2022 | 2.160,05 | 2.172,18 | 2.136,83 | 2.171,43 | 0,14% | 132.212,00 |
| 12.04.2022 | 2.163,48 | 2.186,39 | 2.152,96 | 2.168,44 | 0,46% | 143.517,00 |
| 11.04.2022 | 2.199,64 | 2.204,22 | 2.151,62 | 2.158,48 | -1,46% | 194.110,00 |
| 08.04.2022 | 2.162,98 | 2.221,56 | 2.150,92 | 2.190,56 | 1,62% | 205.058,00 |
| 07.04.2022 | 2.063,51 | 2.160,49 | 2.063,51 | 2.155,59 | 4,00% | 246.845,00 |
| 06.04.2022 | 2.020,17 | 2.074,99 | 2.019,96 | 2.072,75 | 1,53% | 168.926,00 |
| 05.04.2022 | 1.992,27 | 2.046,23 | 1.992,27 | 2.041,53 | 1,25% | 162.093,00 |
| 04.04.2022 | 1.964,10 | 2.017,99 | 1.958,40 | 2.016,38 | 2,12% | 168.323,00 |
| 01.04.2022 | 2.066,13 | 2.067,30 | 1.971,64 | 1.974,51 | -3,43% | 214.052,00 |
| 31.03.2022 | 2.066,86 | 2.072,36 | 2.043,99 | 2.044,58 | -0,94% | 166.076,00 |
| 30.03.2022 | 2.067,87 | 2.078,00 | 2.052,61 | 2.064,08 | -0,66% | 168.690,00 |
| 29.03.2022 | 2.050,00 | 2.082,20 | 2.030,53 | 2.077,73 | 2,88% | 254.142,00 |
| 28.03.2022 | 2.025,00 | 2.034,86 | 2.000,75 | 2.019,54 | -0,38% | 165.563,00 |
| 25.03.2022 | 2.025,36 | 2.043,48 | 1.990,05 | 2.027,29 | 0,68% | 185.656,00 |
| 24.03.2022 | 1.969,38 | 2.014,41 | 1.945,46 | 2.013,61 | 2,10% | 161.931,00 |
| 23.03.2022 | 1.950,00 | 1.977,41 | 1.928,71 | 1.972,28 | 1,31% | 186.664,00 |
| 22.03.2022 | 1.958,17 | 1.965,20 | 1.938,75 | 1.946,82 | 0,42% | 193.043,00 |
| 21.03.2022 | 1.936,14 | 1.960,32 | 1.924,18 | 1.938,69 | -0,72% | 169.097,00 |
| 18.03.2022 | 1.937,81 | 1.954,37 | 1.881,91 | 1.952,75 | 0,38% | 308.114,00 |
| 17.03.2022 | 1.962,45 | 1.970,50 | 1.910,34 | 1.945,30 | -1,29% | 207.975,00 |
| 16.03.2022 | 1.927,04 | 1.975,60 | 1.927,04 | 1.970,74 | 2,43% | 393.425,00 |
| 15.03.2022 | 1.894,67 | 1.928,38 | 1.891,70 | 1.923,94 | 2,93% | 181.203,00 |
| 14.03.2022 | 1.879,56 | 1.905,00 | 1.860,08 | 1.869,23 | 0,25% | 164.042,00 |
| 11.03.2022 | 1.870,72 | 1.894,68 | 1.860,44 | 1.864,59 | -0,18% | 98.045,00 |
| 10.03.2022 | 1.865,83 | 1.870,91 | 1.844,37 | 1.867,90 | -0,88% | 122.591,00 |
| 09.03.2022 | 1.896,04 | 1.903,51 | 1.867,38 | 1.884,56 | 1,92% | 172.044,00 |
| 08.03.2022 | 1.860,39 | 1.907,12 | 1.836,61 | 1.849,12 | -0,60% | 186.857,00 |
| 07.03.2022 | 1.878,71 | 1.903,04 | 1.848,85 | 1.860,30 | -1,64% | 234.348,00 |
| 04.03.2022 | 1.870,63 | 1.897,21 | 1.856,73 | 1.891,36 | 0,32% | 167.169,00 |
| 03.03.2022 | 1.879,53 | 1.895,68 | 1.837,97 | 1.885,35 | 0,35% | 162.887,00 |
| 02.03.2022 | 1.819,99 | 1.891,52 | 1.818,48 | 1.878,77 | 3,40% | 243.601,00 |
| 01.03.2022 | 1.880,00 | 1.953,96 | 1.760,00 | 1.817,06 | -2,49% | 394.381,00 |
| 28.02.2022 | 1.829,69 | 1.875,00 | 1.825,06 | 1.863,39 | -0,07% | 294.628,00 |
| 25.02.2022 | 1.811,98 | 1.869,93 | 1.795,52 | 1.864,63 | 3,89% | 187.211,00 |
| 24.02.2022 | 1.759,02 | 1.799,73 | 1.759,02 | 1.794,77 | 0,03% | 215.237,00 |
| 23.02.2022 | 1.860,99 | 1.863,82 | 1.781,80 | 1.794,28 | -3,06% | 221.610,00 |
| 22.02.2022 | 1.914,08 | 1.927,66 | 1.842,13 | 1.850,90 | -3,60% | 182.710,00 |
| 18.02.2022 | 1.886,64 | 1.931,97 | 1.886,64 | 1.920,01 | 1,42% | 122.028,00 |
| 17.02.2022 | 1.919,81 | 1.933,11 | 1.885,00 | 1.893,11 | -1,78% | 133.389,00 |
| 16.02.2022 | 1.929,99 | 1.947,67 | 1.901,54 | 1.927,47 | -0,33% | 137.443,00 |
| 15.02.2022 | 1.936,77 | 1.938,58 | 1.913,81 | 1.933,90 | 0,48% | 152.315,00 |
| 14.02.2022 | 1.942,85 | 1.947,16 | 1.906,76 | 1.924,60 | -1,26% | 190.362,00 |
| 11.02.2022 | 1.947,80 | 1.991,58 | 1.940,00 | 1.949,11 | 0,49% | 182.850,00 |
| 10.02.2022 | 1.944,83 | 1.952,37 | 1.904,83 | 1.939,54 | -3,28% | 355.486,00 |
| 09.02.2022 | 2.035,88 | 2.047,44 | 1.995,00 | 2.005,31 | -0,58% | 142.229,00 |
| 08.02.2022 | 1.991,88 | 2.047,60 | 1.980,03 | 2.017,01 | 1,03% | 157.061,00 |